시장 데이터를 불러오는 중
전체 종목
퍼스트 트랙스 바이오테라퓨틱 과거 주가
First Tracks Biotherapeutics, Inc. - Ordinary Shares · TRAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Tracks Biotherapeutics, Inc. - Ordinary Shares · TRAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,861 | ₩44,631 | ₩41,184 | ₩42,713 | -0.34% | 85.5만 |
| 2026.10.08 | ₩44,671 | ₩44,671 | ₩40,380 | ₩42,928 | -3.90% | 148.3만 |
| 2026.10.07 | ₩41,452 | ₩42,579 | ₩40,943 | ₩41,023 | -1.04% | 35.6만 |
| 2026.10.06 | ₩44,282 | ₩44,282 | ₩41,520 | ₩42,096 | -4.94% | 61.4만 |
| 2026.10.05 | ₩46,186 | ₩46,186 | ₩41,412 | ₩44,242 | -4.21% | 66.8만 |
| 2026.10.02 | ₩46,200 | ₩47,487 | ₩43,585 | ₩44,631 | -3.40% | 116.8만 |
| 2026.10.01 | ₩47,206 | ₩48,319 | ₩45,288 | ₩45,489 | -3.64% | 56.4만 |
| 2026.09.30 | ₩49,271 | ₩50,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,528 |
| -3.54% |
| 61.1만 |
| 2026.09.29 | ₩49,097 | ₩49,351 | ₩46,924 | ₩48,252 | -1.72% | 64.6만 |
|---|
| 2026.09.28 | ₩46,133 | ₩49,941 | ₩44,993 | ₩49,150 | +6.54% | 67.5만 |
|---|
| 2026.09.25 | ₩48,037 | ₩48,037 | ₩45,140 | ₩46,160 | -3.91% | 35.7만 |
|---|
| 2026.09.24 | ₩48,426 | ₩49,740 | ₩46,361 | ₩48,051 | -0.78% | 114.4만 |
|---|
| 2026.09.23 | ₩55,172 | ₩55,493 | ₩49,043 | ₩49,164 | -10.89% | 65.8만 |
|---|
| 2026.09.22 | ₩52,878 | ₩56,647 | ₩52,798 | ₩55,024 | +4.06% | 89.3만 |
|---|
| 2026.09.21 | ₩52,127 | ₩53,536 | ₩51,014 | ₩52,288 | +0.31% | 66.1만 |
|---|
| 2026.09.18 | ₩53,911 | ₩55,628 | ₩51,564 | ₩51,765 | -3.98% | 259.1만 |
|---|
| 2026.09.17 | ₩53,522 | ₩56,191 | ₩52,476 | ₩52,570 | -1.78% | 55.5만 |
|---|
| 2026.09.16 | ₩53,978 | ₩54,836 | ₩51,725 | ₩52,302 | -3.11% | 63.7만 |
|---|
| 2026.09.15 | ₩49,915 | ₩52,329 | ₩48,252 | ₩51,591 | +3.36% | 52.6만 |
|---|
| 2026.09.14 | ₩48,506 | ₩51,631 | ₩48,506 | ₩50,384 | +3.87% | 44.3만 |
|---|
| 2026.09.11 | ₩51,068 | ₩51,363 | ₩47,595 | ₩48,869 | -4.31% | 62만 |
|---|
| 2026.09.10 | ₩52,771 | ₩54,568 | ₩50,156 | ₩50,934 | -3.48% | 38.9만 |
|---|
| 2026.09.09 | ₩54,635 | ₩57,384 | ₩52,717 | ₩53,066 | -2.87% | 47.9만 |
|---|
| 2026.09.08 | ₩52,905 | ₩58,712 | ₩52,570 | ₩56,057 | +5.96% | 54.1만 |
|---|
| 2026.09.04 | ₩55,064 | ₩56,325 | ₩54,152 | ₩54,260 | -1.46% | 45.6만 |
|---|
| 2026.09.03 | ₩59,771 | ₩61,099 | ₩56,714 | ₩57,009 | -4.62% | 71.7만 |
|---|
| 2026.09.02 | ₩59,651 | ₩64,345 | ₩59,356 | ₩60,724 | +1.80% | 136.5만 |
|---|
| 2026.09.01 | ₩55,748 | ₩57,156 | ₩54,649 | ₩55,212 | -0.96% | 55.8만 |
|---|
| 2026.08.31 | ₩55,882 | ₩56,915 | ₩53,415 | ₩56,110 | +0.41% | 68.7만 |
|---|
| 2026.08.28 | ₩59,490 | ₩59,999 | ₩55,909 | ₩56,137 | -5.64% | 41만 |
|---|
| 2026.08.27 | ₩59,128 | ₩60,871 | ₩58,739 | ₩59,999 | +1.47% | 37.5만 |
|---|
| 2026.08.26 | ₩61,475 | ₩61,475 | ₩58,645 | ₩59,262 | -3.60% | 56.2만 |
|---|
| 2026.08.25 | ₩58,028 | ₩62,333 | ₩58,028 | ₩60,496 | +4.25% | 44.2만 |
|---|
| 2026.08.24 | ₩58,296 | ₩59,865 | ₩57,076 | ₩58,042 | -0.44% | 67.7만 |
|---|
| 2026.08.21 | ₩57,639 | ₩60,067 | ₩54,608 | ₩57,814 | +0.30% | 52.8만 |
|---|
| 2026.08.20 | ₩61,019 | ₩61,676 | ₩56,030 | ₩56,191 | -7.91% | 47.8만 |
|---|
| 2026.08.19 | ₩60,683 | ₩62,548 | ₩58,793 | ₩61,019 | +0.55% | 81.1만 |
|---|
| 2026.08.18 | ₩58,685 | ₩61,300 | ₩57,814 | ₩58,846 | +0.27% | 72.5만 |
|---|
| 2026.08.17 | ₩58,806 | ₩60,080 | ₩57,331 | ₩58,471 | -0.57% | 51만 |
|---|
| 2026.08.14 | ₩58,283 | ₩60,818 | ₩56,875 | ₩59,061 | +1.33% | 44.6만 |
|---|
| 2026.08.13 | ₩61,890 | ₩62,749 | ₩57,666 | ₩59,047 | -4.59% | 71.5만 |
|---|
| 2026.08.12 | ₩62,413 | ₩64,841 | ₩61,689 | ₩61,864 | -0.88% | 40.7만 |
|---|
| 2026.08.11 | ₩65,632 | ₩66,933 | ₩62,320 | ₩62,695 | -4.47% | 61.4만 |
|---|
| 2026.08.10 | ₩61,300 | ₩65,028 | ₩60,214 | ₩64,264 | +4.83% | 70.9만 |
|---|
| 2026.08.07 | ₩61,595 | ₩62,655 | ₩60,107 | ₩60,791 | -1.31% | 62.9만 |
|---|
| 2026.08.06 | ₩63,366 | ₩64,345 | ₩60,281 | ₩60,764 | -4.11% | 44.4만 |
|---|
| 2026.08.05 | ₩63,017 | ₩64,318 | ₩59,906 | ₩62,963 | -0.09% | 94만 |
|---|
| 2026.08.04 | ₩61,971 | ₩66,490 | ₩61,341 | ₩61,703 | -0.43% | 69만 |
|---|
| 2026.08.03 | ₩58,323 | ₩63,030 | ₩56,392 | ₩61,904 | +6.14% | 26만 |
|---|
| 2026.07.31 | ₩63,969 | ₩63,969 | ₩58,377 | ₩59,061 | -7.67% | 87만 |
|---|
| 2026.07.30 | ₩57,371 | ₩64,371 | ₩56,995 | ₩64,076 | +11.69% | 97만 |
|---|
| 2026.07.29 | ₩55,131 | ₩58,752 | ₩54,447 | ₩56,151 | +1.85% | 58.2만 |
|---|
| 2026.07.28 | ₩55,400 | ₩57,411 | ₩53,388 | ₩56,124 | +1.31% | 76.1만 |
|---|
| 2026.07.27 | ₩58,162 | ₩62,293 | ₩53,106 | ₩56,365 | -3.09% | 259.2만 |
|---|
| 2026.07.24 | ₩50,210 | ₩51,202 | ₩46,562 | ₩47,635 | -5.13% | 49.5만 |
|---|
| 2026.07.23 | ₩50,625 | ₩52,248 | ₩48,869 | ₩50,478 | -0.29% | 40만 |
|---|
| 2026.07.22 | ₩48,681 | ₩52,878 | ₩47,085 | ₩51,189 | +5.15% | 58.6만 |
|---|
| 2026.07.21 | ₩50,330 | ₩57,532 | ₩49,727 | ₩50,116 | -0.43% | 107.1만 |
|---|
| 2026.07.20 | ₩48,922 | ₩52,664 | ₩48,279 | ₩49,445 | +1.07% | 74.8만 |
|---|
| 2026.07.17 | ₩48,037 | ₩53,200 | ₩46,616 | ₩48,976 | +1.95% | 69.6만 |
|---|
| 2026.07.16 | ₩47,554 | ₩49,123 | ₩45,757 | ₩48,560 | +2.12% | 71.2만 |
|---|
| 2026.07.15 | ₩46,267 | ₩49,512 | ₩44,966 | ₩48,453 | +4.72% | 48.7만 |
|---|
| 2026.07.14 | ₩46,508 | ₩48,909 | ₩44,604 | ₩46,093 | -0.89% | 70.1만 |
|---|
| 2026.07.13 | ₩47,823 | ₩48,292 | ₩44,899 | ₩46,951 | -1.82% | 124.5만 |
|---|
| 2026.07.10 | ₩44,322 | ₩51,618 | ₩44,269 | ₩48,600 | +9.65% | 192만 |
|---|
| 2026.07.09 | ₩28,162 | ₩45,194 | ₩28,069 | ₩43,451 | +54.29% | 451.3만 |
|---|
| 2026.07.08 | ₩26,124 | ₩27,894 | ₩25,655 | ₩27,854 | +6.62% | 55.2만 |
|---|
| 2026.07.07 | ₩27,425 | ₩28,095 | ₩25,078 | ₩26,526 | -3.28% | 56.7만 |
|---|
| 2026.07.06 | ₩25,789 | ₩27,613 | ₩24,796 | ₩26,875 | +4.21% | 58.8만 |
|---|
| 2026.07.02 | ₩24,944 | ₩26,097 | ₩24,394 | ₩25,883 | +3.76% | 55.9만 |
|---|
| 2026.07.01 | ₩26,956 | ₩27,036 | ₩23,589 | ₩24,930 | -7.51% | 46.9만 |
|---|
| 2026.06.30 | ₩22,825 | ₩27,116 | ₩22,825 | ₩26,982 | +18.21% | 88.3만 |
|---|
| 2026.06.29 | ₩21,792 | ₩22,959 | ₩21,041 | ₩22,812 | +4.68% | 33.2만 |
|---|
| 2026.06.26 | ₩21,859 | ₩22,677 | ₩21,068 | ₩21,497 | -1.66% | 173.2만 |
|---|
| 2026.06.25 | ₩22,047 | ₩24,072 | ₩21,792 | ₩21,953 | -0.43% | 58.1만 |
|---|
| 2026.06.24 | ₩23,817 | ₩25,024 | ₩22,222 | ₩22,382 | -6.02% | 48.1만 |
|---|
| 2026.06.23 | ₩24,904 | ₩25,614 | ₩23,576 | ₩23,844 | -4.25% | 54.4만 |
|---|
| 2026.06.22 | ₩23,496 | ₩24,743 | ₩23,107 | ₩24,568 | +4.57% | 52.5만 |
|---|
| 2026.06.18 | ₩25,065 | ₩26,432 | ₩22,879 | ₩23,361 | -6.80% | 191.5만 |
|---|
| 2026.06.17 | ₩23,026 | ₩24,863 | ₩22,919 | ₩24,367 | +5.82% | 73.4만 |
|---|
| 2026.06.16 | ₩23,348 | ₩24,193 | ₩22,503 | ₩22,986 | -1.55% | 54.8만 |
|---|
| 2026.06.15 | ₩24,139 | ₩25,333 | ₩23,348 | ₩23,978 | -0.67% | 48.4만 |
|---|
| 2026.06.12 | ₩22,838 | ₩24,099 | ₩22,637 | ₩23,656 | +3.58% | 41.5만 |
|---|
| 2026.06.11 | ₩21,645 | ₩23,589 | ₩21,417 | ₩22,838 | +5.51% | 55만 |
|---|
| 2026.06.10 | ₩21,243 | ₩22,329 | ₩21,108 | ₩22,020 | +3.66% | 36.5만 |
|---|
| 2026.06.09 | ₩21,699 | ₩21,699 | ₩20,679 | ₩21,417 | -1.30% | 39.1만 |
|---|
| 2026.06.08 | ₩22,905 | ₩22,905 | ₩20,572 | ₩21,122 | -7.79% | 67.5만 |
|---|
| 2026.06.05 | ₩24,139 | ₩24,703 | ₩22,195 | ₩22,262 | -7.78% | 86.9만 |
|---|
| 2026.06.04 | ₩20,438 | ₩24,703 | ₩19,982 | ₩24,407 | +19.42% | 53.6만 |
|---|
| 2026.06.03 | ₩21,162 | ₩22,007 | ₩19,741 | ₩20,545 | -2.92% | 55.5만 |
|---|
| 2026.06.02 | ₩24,743 | ₩24,743 | ₩21,471 | ₩21,645 | -12.52% | 72만 |
|---|
| 2026.06.01 | ₩21,256 | ₩24,770 | ₩20,250 | ₩24,260 | +14.13% | 85.5만 |
|---|
| 2026.05.29 | ₩21,229 | ₩22,195 | ₩20,465 | ₩21,403 | +0.82% | 47.2만 |
|---|
| 2026.05.28 | ₩21,497 | ₩22,168 | ₩20,974 | ₩21,216 | -1.31% | 29.8만 |
|---|
| 2026.05.27 | ₩22,637 | ₩23,791 | ₩21,175 | ₩21,645 | -4.38% | 33.6만 |
|---|
| 2026.05.26 | ₩23,066 | ₩23,871 | ₩21,739 | ₩22,879 | -0.81% | 29.1만 |
|---|
| 2026.05.22 | ₩22,852 | ₩24,273 | ₩22,530 | ₩23,040 | +0.82% | 31.9만 |
|---|
| 2026.05.21 | ₩21,256 | ₩22,946 | ₩20,733 | ₩22,476 | +5.74% | 30.7만 |
|---|
| 2026.05.20 | ₩22,382 | ₩23,630 | ₩20,666 | ₩21,685 | -3.12% | 49.1만 |
|---|
| 2026.05.19 | ₩23,522 | ₩24,340 | ₩22,074 | ₩22,342 | -5.02% | 50.9만 |
|---|
| 2026.05.18 | ₩22,517 | ₩24,247 | ₩22,074 | ₩23,858 | +5.96% | 36.6만 |
|---|
| 2026.05.15 | ₩24,099 | ₩25,091 | ₩22,476 | ₩22,664 | -5.95% | 19.6만 |
|---|
| 2026.05.14 | ₩24,501 | ₩24,984 | ₩23,710 | ₩24,354 | -0.60% | 21.2만 |
|---|
| 2026.05.13 | ₩23,442 | ₩25,668 | ₩23,348 | ₩24,716 | +5.43% | 30.2만 |
|---|
| 2026.05.12 | ₩24,944 | ₩25,467 | ₩20,880 | ₩23,884 | -4.25% | 100.5만 |
|---|
| 2026.05.11 | ₩26,044 | ₩27,371 | ₩24,260 | ₩25,158 | -3.40% | 34.6만 |
|---|
| 2026.05.08 | ₩24,300 | ₩26,580 | ₩23,469 | ₩26,205 | +7.84% | 35.5만 |
|---|
| 2026.05.07 | ₩26,956 | ₩27,479 | ₩23,804 | ₩23,898 | -11.34% | 54.3만 |
|---|
| 2026.05.06 | ₩28,712 | ₩29,289 | ₩26,969 | ₩27,157 | -5.42% | 64.7만 |
|---|
| 2026.05.05 | ₩27,613 | ₩29,772 | ₩26,821 | ₩28,417 | +2.91% | 34.3만 |
|---|
| 2026.05.04 | ₩28,860 | ₩30,576 | ₩26,821 | ₩27,559 | -4.51% | 78.4만 |
|---|
| 2026.05.01 | ₩31,234 | ₩33,674 | ₩26,821 | ₩30,013 | -3.91% | 59.4만 |
|---|
| 2026.04.30 | ₩31,703 | ₩32,896 | ₩29,758 | ₩31,207 | -1.57% | 39.2만 |
|---|
| 2026.04.29 | ₩26,580 | ₩34,305 | ₩26,352 | ₩31,703 | +19.27% | 71.4만 |
|---|
| 2026.04.28 | ₩23,388 | ₩29,048 | ₩23,388 | ₩26,888 | +14.97% | 57.2만 |
|---|
| 2026.04.27 | ₩23,844 | ₩25,480 | ₩23,737 | ₩24,273 | +1.80% | 42.5만 |
|---|
| 2026.04.24 | ₩27,090 | ₩27,747 | ₩24,354 | ₩24,354 | -10.10% | 76.3만 |
|---|
| 2026.04.23 | ₩25,467 | ₩26,607 | ₩23,724 | ₩25,480 | +0.05% | 52만 |
|---|
| 2026.04.22 | ₩23,670 | ₩26,553 | ₩22,450 | ₩25,306 | +6.91% | 84.3만 |
|---|
| 2026.04.21 | ₩24,206 | ₩29,034 | ₩22,248 | ₩22,798 | -5.82% | 103.2만 |
|---|
| 2026.04.20 | ₩27,505 | ₩28,162 | ₩19,834 | ₩24,944 | -9.31% | 76.9만 |
|---|
| 2026.04.17 | ₩34,586 | ₩35,941 | ₩30,174 | ₩30,187 | -12.72% | 3.1만 |
|---|
| 2026.04.16 | ₩32,320 | ₩34,211 | ₩31,676 | ₩34,063 | +5.39% | 6.6천 |
|---|
| 2026.04.15 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,985 | ₩32,990 | ₩31,408 | ₩32,923 | +2.94% | 3천 |
|---|
| 2026.04.13 | ₩31,515 | ₩31,850 | ₩31,515 | ₩31,850 | +1.06% | 200 |
|---|
| 2026.04.10 | ₩29,504 | ₩33,205 | ₩29,195 | ₩31,515 | +6.82% | 1.4만 |
|---|
| 2026.04.09 | ₩33,527 | ₩33,527 | ₩30,845 | ₩30,845 | -8.00% | 600 |
|---|
| 2026.04.08 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩25,668 | ₩25,668 | ₩25,480 | ₩25,480 | -0.73% | 400 |
|---|
| 2026.04.06 | ₩26,821 | ₩26,821 | ₩25,480 | ₩25,480 | -5.00% | 700 |
|---|